Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 18, 2024 | 49.45 | 49.59 | 49.33 | 49.56 | 49.56 | 2,000 |
Jun 17, 2024 | 49.33 | 49.37 | 49.33 | 49.36 | 49.36 | 900 |
Jun 14, 2024 | 48.89 | 49.02 | 48.89 | 49.02 | 49.02 | 400 |
Jun 13, 2024 | 49.05 | 49.16 | 49.05 | 49.16 | 49.16 | 400 |
Jun 12, 2024 | 49.25 | 49.26 | 49.17 | 49.17 | 49.17 | 700 |
Jun 11, 2024 | 49.17 | 49.26 | 49.13 | 49.26 | 49.26 | 600 |
Jun 10, 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | 100 |
Jun 07, 2024 | 49.50 | 49.50 | 49.41 | 49.41 | 49.41 | 800 |
Jun 06, 2024 | 49.54 | 49.54 | 49.37 | 49.40 | 49.40 | 800 |
Jun 05, 2024 | 49.35 | 49.43 | 49.34 | 49.43 | 49.43 | 1,300 |
Jun 04, 2024 | 49.02 | 49.47 | 49.02 | 49.47 | 49.47 | 300 |
Jun 03, 2024 | 49.13 | 49.17 | 49.13 | 49.17 | 49.17 | 900 |
May 31, 2024 | 48.68 | 49.30 | 48.68 | 49.30 | 49.30 | 1,600 |
May 30, 2024 | 48.42 | 48.51 | 48.42 | 48.48 | 48.48 | 800 |
May 29, 2024 | 48.22 | 48.26 | 48.18 | 48.18 | 48.18 | 1,300 |
May 28, 2024 | 49.00 | 49.03 | 48.50 | 48.56 | 48.56 | 7,400 |
May 24, 2024 | 49.15 | 49.15 | 49.12 | 49.13 | 49.13 | 600 |
May 23, 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 100 |
May 22, 2024 | 49.71 | 49.71 | 49.70 | 49.70 | 49.70 | 400 |
May 21, 2024 | 49.65 | 49.74 | 49.65 | 49.74 | 49.74 | 700 |
May 20, 2024 | 49.88 | 49.88 | 49.74 | 49.74 | 49.74 | 300 |
May 20, 2024 | 0.084 Dividend | |||||
May 17, 2024 | 50.01 | 50.06 | 50.01 | 50.06 | 49.97 | 400 |
May 16, 2024 | 49.93 | 50.11 | 49.93 | 49.98 | 49.90 | 3,500 |
May 15, 2024 | 49.76 | 49.76 | 49.69 | 49.70 | 49.62 | 2,100 |
May 14, 2024 | 49.45 | 49.55 | 49.34 | 49.55 | 49.46 | 1,000 |
May 13, 2024 | 49.60 | 49.60 | 49.54 | 49.54 | 49.45 | 6,300 |
May 10, 2024 | 49.45 | 49.60 | 49.45 | 49.60 | 49.51 | 1,900 |
May 09, 2024 | 49.25 | 49.39 | 49.25 | 49.39 | 49.31 | 700 |
May 08, 2024 | 49.14 | 49.17 | 49.12 | 49.12 | 49.04 | 3,200 |
May 07, 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.04 | 100 |
May 06, 2024 | 48.65 | 48.72 | 48.63 | 48.72 | 48.64 | 1,100 |
May 03, 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.50 | 100 |
May 02, 2024 | 48.21 | 48.31 | 48.21 | 48.31 | 48.23 | 1,000 |
May 01, 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.25 | 100 |
Apr 30, 2024 | 48.55 | 48.55 | 48.36 | 48.36 | 48.28 | 500 |
Apr 29, 2024 | 48.69 | 48.70 | 48.65 | 48.65 | 48.57 | 700 |
Apr 26, 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.38 | 200 |
Apr 25, 2024 | 48.74 | 48.75 | 48.74 | 48.75 | 48.66 | 400 |
Apr 24, 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.78 | 200 |
Apr 23, 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.63 | 200 |
Apr 22, 2024 | 48.54 | 48.74 | 48.54 | 48.55 | 48.47 | 700 |
Apr 22, 2024 | 0.087 Dividend | |||||
Apr 19, 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.14 | 100 |
Apr 18, 2024 | 47.70 | 47.78 | 47.70 | 47.78 | 47.62 | 300 |
Apr 17, 2024 | 47.58 | 47.64 | 47.50 | 47.64 | 47.48 | 900 |
Apr 16, 2024 | 47.53 | 47.53 | 47.44 | 47.49 | 47.32 | 1,000 |
Apr 15, 2024 | 48.13 | 48.13 | 47.53 | 47.61 | 47.45 | 1,500 |
Apr 12, 2024 | 48.00 | 48.00 | 47.86 | 47.86 | 47.69 | 700 |
Apr 11, 2024 | 48.73 | 48.73 | 48.27 | 48.27 | 48.10 | 400 |
Apr 10, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.48 | 100 |
Apr 09, 2024 | 48.99 | 49.15 | 48.99 | 49.15 | 48.98 | 1,000 |
Apr 08, 2024 | 49.16 | 49.16 | 49.07 | 49.07 | 48.90 | 800 |
Apr 05, 2024 | 48.99 | 49.18 | 48.98 | 49.10 | 48.93 | 2,100 |
Apr 04, 2024 | 49.46 | 49.46 | 48.93 | 48.93 | 48.76 | 400 |
Apr 03, 2024 | 49.40 | 49.42 | 49.29 | 49.30 | 49.13 | 2,600 |
Apr 02, 2024 | 49.62 | 49.66 | 49.55 | 49.56 | 49.39 | 2,500 |
Apr 01, 2024 | 49.93 | 49.93 | 49.72 | 49.72 | 49.54 | 200 |
Mar 28, 2024 | 49.85 | 50.01 | 49.85 | 50.01 | 49.84 | 400 |
Mar 27, 2024 | 49.67 | 49.78 | 49.58 | 49.78 | 49.60 | 700 |
Mar 26, 2024 | 49.17 | 49.17 | 49.13 | 49.13 | 48.96 | 600 |
Mar 25, 2024 | 49.13 | 49.13 | 49.11 | 49.13 | 48.95 | 500 |
Mar 22, 2024 | 49.63 | 49.63 | 49.34 | 49.34 | 49.17 | 900 |
Mar 21, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.28 | 200 |
Mar 20, 2024 | 49.38 | 49.45 | 49.34 | 49.45 | 49.28 | 1,400 |
Mar 19, 2024 | 49.20 | 49.33 | 49.20 | 49.33 | 49.16 | 200 |
Mar 18, 2024 | 49.09 | 49.09 | 48.99 | 48.99 | 48.82 | 300 |
Mar 18, 2024 | 0.09 Dividend | |||||
Mar 15, 2024 | 48.91 | 48.93 | 48.91 | 48.93 | 48.67 | 1,000 |
Mar 14, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.70 | 100 |
Mar 13, 2024 | 49.26 | 49.36 | 49.22 | 49.22 | 48.96 | 7,900 |
Mar 12, 2024 | 49.30 | 49.31 | 49.30 | 49.31 | 49.05 | 1,200 |
Mar 11, 2024 | 48.92 | 49.27 | 48.92 | 49.27 | 49.01 | 500 |
Mar 08, 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 48.78 | 100 |
Mar 07, 2024 | 49.02 | 49.02 | 48.97 | 48.97 | 48.71 | 400 |
Mar 06, 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.61 | 100 |
Mar 05, 2024 | 48.65 | 48.65 | 48.46 | 48.57 | 48.31 | 1,500 |
Mar 04, 2024 | 48.58 | 48.67 | 48.57 | 48.63 | 48.37 | 1,500 |
Mar 01, 2024 | 48.47 | 48.55 | 48.47 | 48.55 | 48.29 | 200 |
Feb 29, 2024 | 48.59 | 48.64 | 48.55 | 48.64 | 48.38 | 800 |
Feb 28, 2024 | 48.67 | 48.68 | 48.66 | 48.66 | 48.40 | 1,600 |
Feb 27, 2024 | 48.50 | 48.61 | 48.47 | 48.61 | 48.35 | 1,400 |
Feb 26, 2024 | 48.68 | 48.69 | 48.54 | 48.54 | 48.28 | 8,200 |
Feb 23, 2024 | 49.00 | 49.00 | 48.87 | 48.96 | 48.70 | 1,800 |
Feb 22, 2024 | 48.50 | 48.74 | 48.48 | 48.74 | 48.48 | 4,600 |
Feb 21, 2024 | 48.24 | 48.45 | 48.19 | 48.39 | 48.13 | 1,200 |
Feb 20, 2024 | 47.93 | 48.27 | 47.93 | 48.09 | 47.84 | 5,200 |
Feb 20, 2024 | 0.094 Dividend | |||||
Feb 16, 2024 | 48.25 | 48.25 | 48.08 | 48.08 | 47.74 | 400 |
Feb 15, 2024 | 47.85 | 48.14 | 47.85 | 48.14 | 47.79 | 1,000 |
Feb 14, 2024 | 47.64 | 47.67 | 47.61 | 47.67 | 47.32 | 1,300 |
Feb 13, 2024 | 47.37 | 47.60 | 47.37 | 47.60 | 47.25 | 1,000 |
Feb 12, 2024 | 47.85 | 47.90 | 47.85 | 47.90 | 47.55 | 500 |
Feb 09, 2024 | 47.68 | 47.73 | 47.63 | 47.73 | 47.38 | 1,100 |
Feb 08, 2024 | 47.61 | 47.73 | 47.61 | 47.73 | 47.38 | 1,000 |
Feb 07, 2024 | 47.98 | 47.98 | 47.87 | 47.87 | 47.52 | 1,300 |
Feb 06, 2024 | 47.77 | 47.82 | 47.77 | 47.82 | 47.47 | 200 |
Feb 05, 2024 | 47.90 | 47.90 | 47.66 | 47.69 | 47.35 | 2,200 |
Feb 02, 2024 | 48.12 | 48.27 | 48.12 | 48.15 | 47.80 | 1,400 |
Feb 01, 2024 | 48.15 | 48.40 | 48.15 | 48.40 | 48.05 | 2,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |